Free Trial

Zoetis (ZTS) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free ZTS Stock Alerts
$171.30
+1.23 (+0.72%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Zoetis Stock Price Performance

5 Day
Performance
+0.24%
1 Month
Performance
+8.13%
3 Month
Performance
-14.32%
6 Month
Performance
-3.20%
Year-To-Date
Performance
-13.21%
1 Year
Performance
+3.98%
Receive ZTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zoetis and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

ZTS Stock Chart for Tuesday, May, 28, 2024

ZTS Chart by TradingView

Zoetis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$170.07$170.07$172.27$169.731.89 million shs$77.60 billion
05/24/2024$170.89$170.07
-0.48%		$172.27$169.731.87 million shs$77.60 billion
05/23/2024$172.05$170.89
-0.67%		$172.49$169.731.94 million shs$77.98 billion
05/22/2024$172.79$172.05
-0.43%		$173.98$170.991.58 million shs$78.51 billion
05/21/2024$174.47$172.79
-0.96%		$175.78$172.521.59 million shs$78.84 billion
05/20/2024$174.06$174.47
+0.24%		$174.71$172.192.25 million shs$79.61 billion
05/17/2024$173.72$174.06
+0.20%		$174.66$172.581.99 million shs$79.42 billion
05/16/2024$173.28$173.72
+0.25%		$174.84$172.561.69 million shs$79.27 billion
05/15/2024$168.87$173.28
+2.61%		$174.99$170.642.58 million shs$79.07 billion
05/14/2024$167.91$168.87
+0.57%		$170.20$168.632.04 million shs$77.06 billion
05/13/2024$169.04$167.91
-0.67%		$171.56$167.812.13 million shs$76.62 billion
05/10/2024$168.13$169.04
+0.54%		$169.99$168.292.01 million shs$77.13 billion
05/09/2024$164.92$168.13
+1.95%		$168.39$164.922.11 million shs$76.72 billion
05/08/2024$168.45$164.92
-2.10%		$167.50$161.004.67 million shs$75.25 billion
05/07/2024$165.95$168.45
+1.51%		$172.23$166.473.32 million shs$76.86 billion
05/06/2024$167.07$165.95
-0.67%		$167.62$164.883.08 million shs$75.72 billion
05/03/2024$167.23$167.07
-0.10%		$171.69$166.952.98 million shs$76.41 billion
05/02/2024$158.53$167.23
+5.49%		$169.99$161.385.32 million shs$76.48 billion
05/01/2024$159.17$158.53
-0.40%		$160.78$158.053.78 million shs$72.51 billion
04/30/2024$159.78$159.17
-0.38%		$162.09$158.923.65 million shs$72.80 billion
04/29/2024$158.42$159.78
+0.86%		$165.03$158.424.85 million shs$73.08 billion
04/26/2024$153.36$158.42
+3.30%		$158.74$152.635.24 million shs$72.45 billion
04/25/2024$150.89$153.36
+1.64%		$153.59$150.044.56 million shs$70.14 billion
04/24/2024$149.56$150.89
+0.89%		$151.74$148.763.64 million shs$69.01 billion
04/23/2024$145.54$149.56
+2.76%		$149.90$145.184.07 million shs$68.40 billion
04/22/2024$146.50$145.54
-0.66%		$151.53$144.804.55 million shs$66.56 billion
04/19/2024$153.11$146.45
-4.35%		$151.50$145.836.23 million shs$66.98 billion
04/18/2024$151.94$153.11
+0.77%		$153.67$151.174.73 million shs$70.03 billion
04/17/2024$153.02$151.94
-0.71%		$153.18$151.243.26 million shs$69.49 billion
04/16/2024$149.81$153.02
+2.14%		$154.40$148.844.97 million shs$69.99 billion
04/15/2024$149.98$149.81
-0.11%		$154.93$149.248.67 million shs$68.52 billion
04/12/2024$162.72$149.98
-7.83%		$155.98$148.4811.52 million shs$68.59 billion
04/11/2024$163.20$162.72
-0.29%		$163.97$161.262.29 million shs$74.42 billion
04/10/2024$167.12$163.20
-2.35%		$164.87$162.642.33 million shs$74.64 billion
04/09/2024$165.69$167.12
+0.86%		$167.18$164.751.83 million shs$76.43 billion
04/08/2024$165.86$165.69
-0.10%		$166.89$164.042.29 million shs$75.78 billion
04/05/2024$165.52$165.87
+0.21%		$169.39$165.333.66 million shs$75.86 billion
04/04/2024$162.94$165.52
+1.58%		$168.79$164.454.31 million shs$75.70 billion
04/03/2024$165.01$162.94
-1.25%		$166.26$162.642.48 million shs$74.52 billion
04/02/2024$167.02$165.01
-1.20%		$166.17$163.642.38 million shs$75.47 billion
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/01/2024$169.21$167.02
-1.29%		$169.49$166.121.90 million shs$76.39 billion
03/29/2024$169.12$169.21
+0.05%		$171.14$167.413.40 million shs$77.48 billion
03/28/2024$168.51$169.12
+0.36%		$171.14$167.413.40 million shs$77.43 billion
03/27/2024$165.71$168.51
+1.69%		$168.51$166.342.86 million shs$77.16 billion
03/26/2024$167.81$165.71
-1.25%		$169.21$164.114.55 million shs$75.87 billion
03/25/2024$168.90$167.81
-0.65%		$169.84$167.032.75 million shs$76.84 billion
03/22/2024$168.16$168.90
+0.44%		$171.36$168.162.84 million shs$77.33 billion
03/21/2024$170.96$168.16
-1.64%		$174.33$168.024.40 million shs$77.00 billion
03/20/2024$172.92$170.96
-1.13%		$173.09$169.343.70 million shs$78.28 billion
03/19/2024$170.67$172.92
+1.32%		$173.50$170.273.62 million shs$79.17 billion
03/18/2024$172.57$170.67
-1.10%		$174.28$170.414.95 million shs$78.14 billion
03/15/2024$173.88$172.56
-0.76%		$175.51$171.613.40 million shs$79.01 billion
03/14/2024$176.23$173.88
-1.33%		$177.49$170.726.43 million shs$79.61 billion
03/13/2024$181.35$176.23
-2.82%		$182.97$175.995.45 million shs$80.69 billion
03/12/2024$183.46$181.35
-1.15%		$183.83$180.942.59 million shs$83.03 billion
03/11/2024$182.16$183.46
+0.71%		$183.95$180.423.38 million shs$84.00 billion
03/08/2024$181.51$182.16
+0.36%		$182.98$179.846.52 million shs$83.41 billion
03/07/2024$183.52$181.51
-1.10%		$185.11$181.393.84 million shs$83.11 billion
03/06/2024$185.23$183.52
-0.92%		$187.24$183.245.03 million shs$84.03 billion
03/05/2024$187.83$185.23
-1.38%		$187.73$184.422.49 million shs$84.81 billion
03/04/2024$190.82$187.83
-1.57%		$190.42$186.513.76 million shs$86.00 billion
03/01/2024$198.29$190.87
-3.74%		$196.20$188.493.72 million shs$87.39 billion
02/29/2024$199.94$198.29
-0.83%		$200.53$198.192.85 million shs$90.79 billion
02/28/2024$199.00$199.94
+0.47%		$200.50$197.102.00 million shs$91.55 billion
02/27/2024$197.04$199.00
+0.99%		$199.25$194.041.97 million shs$91.12 billion

Related Companies:
This page (NYSE:ZTS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest